Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.160 | 6.371 | 6.020 | 6.215 | 9,581 | +0.08(+1.32%) |
May 27, 2022 | 6.160 | 6.160 | 5.950 | 6.133 | 5,607 | +0.18(+3.05%) |
May 26, 2022 | 5.950 | 6.293 | 5.951 | 5.952 | 2,641 | -0.16(-2.54%) |
May 25, 2022 | 6.090 | 6.296 | 5.838 | 6.107 | 1,082 | -0.19(-3.04%) |
May 24, 2022 | 6.860 | 6.860 | 5.810 | 6.299 | 2,092 | -0.00(-0.02%) |
May 23, 2022 | 6.020 | 6.580 | 5.810 | 6.301 | 4,760 | +0.26(+4.38%) |
May 20, 2022 | 6.412 | 6.412 | 5.956 | 6.036 | 2,550 | +0.08(+1.35%) |
May 19, 2022 | 6.338 | 6.338 | 5.881 | 5.956 | 2,229 | +0.08(+1.29%) |
May 18, 2022 | 6.299 | 6.629 | 5.880 | 5.880 | 3,680 | -0.50(-7.77%) |
May 17, 2022 | 6.230 | 6.930 | 6.220 | 6.376 | 21,226 | +0.17(+2.66%) |
May 16, 2022 | 6.860 | 6.860 | 6.094 | 6.210 | 7,582 | +0.21(+3.43%) |
May 13, 2022 | 5.390 | 6.650 | 5.390 | 6.005 | 20,163 | +0.40(+7.23%) |
May 12, 2022 | 5.600 | 5.950 | 5.304 | 5.600 | 14,047 | -0.36(-6.10%) |
May 11, 2022 | 6.300 | 6.579 | 5.964 | 5.964 | 6,475 | -0.35(-5.54%) |
May 10, 2022 | 7.000 | 7.000 | 6.300 | 6.314 | 5,944 | -0.41(-6.04%) |
May 09, 2022 | 7.280 | 7.280 | 6.720 | 6.720 | 7,011 | -0.49(-6.80%) |
May 06, 2022 | 7.280 | 7.420 | 7.000 | 7.210 | 7,130 | -0.07(-0.90%) |
May 05, 2022 | 7.743 | 7.743 | 7.035 | 7.276 | 12,083 | -0.56(-7.19%) |
May 04, 2022 | 7.840 | 7.910 | 7.560 | 7.839 | 3,993 | -0.07(-0.89%) |
May 03, 2022 | 7.770 | 7.910 | 7.512 | 7.910 | 3,494 | +0.42(+5.61%) |
May 02, 2022 | 7.840 | 7.979 | 7.350 | 7.490 | 5,418 | -0.35(-4.46%) |
Apr 29, 2022 | 7.980 | 7.980 | 7.770 | 7.840 | 5,059 | -0.07(-0.88%) |
Apr 28, 2022 | 7.840 | 8.050 | 7.700 | 7.910 | 2,585 | +0.07(+0.89%) |
Apr 27, 2022 | 7.700 | 8.050 | 7.700 | 7.840 | 5,884 | +0.00(+0.00%) |
Apr 26, 2022 | 7.770 | 8.050 | 7.700 | 7.840 | 4,774 | -0.14(-1.75%) |
Apr 25, 2022 | 7.700 | 8.120 | 7.700 | 7.980 | 4,436 | +0.21(+2.70%) |
Apr 22, 2022 | 7.910 | 8.120 | 7.700 | 7.770 | 5,896 | -0.21(-2.63%) |
Apr 21, 2022 | 8.540 | 8.540 | 7.700 | 7.980 | 5,354 | +0.07(+0.88%) |
Apr 20, 2022 | 8.610 | 8.610 | 7.770 | 7.910 | 18,206 | -0.77(-8.87%) |
Apr 19, 2022 | 8.680 | 9.100 | 8.470 | 8.680 | 7,381 | -0.14(-1.59%) |
Apr 18, 2022 | 8.260 | 8.893 | 7.980 | 8.820 | 19,659 | +0.56(+6.78%) |
Apr 14, 2022 | 8.190 | 8.532 | 8.134 | 8.260 | 17,879 | -0.21(-2.48%) |
Apr 13, 2022 | 8.400 | 8.819 | 8.120 | 8.470 | 20,423 | +0.00(+0.00%) |
Apr 12, 2022 | 8.890 | 9.100 | 8.470 | 8.470 | 15,107 | -0.42(-4.72%) |
Apr 11, 2022 | 8.890 | 9.030 | 8.750 | 8.890 | 6,679 | +0.00(+0.00%) |
Apr 08, 2022 | 8.680 | 9.170 | 8.680 | 8.890 | 7,653 | -0.07(-0.78%) |
Apr 07, 2022 | 8.820 | 9.240 | 8.610 | 8.960 | 8,704 | +0.00(+0.00%) |
Apr 06, 2022 | 9.380 | 9.512 | 8.820 | 8.960 | 18,010 | -0.63(-6.57%) |
Apr 05, 2022 | 9.450 | 9.940 | 9.380 | 9.590 | 14,940 | -0.07(-0.72%) |
Apr 04, 2022 | 9.870 | 9.870 | 9.310 | 9.660 | 17,902 | +0.00(+0.00%) |
Apr 01, 2022 | 9.940 | 9.940 | 9.450 | 9.660 | 11,533 | +0.14(+1.47%) |
Mar 31, 2022 | 9.240 | 9.730 | 9.240 | 9.520 | 8,925 | -0.21(-2.16%) |
Mar 30, 2022 | 9.940 | 10.01 | 9.520 | 9.730 | 15,609 | -0.07(-0.71%) |
Mar 29, 2022 | 9.870 | 9.940 | 9.310 | 9.800 | 30,609 | +0.14(+1.45%) |
Mar 28, 2022 | 10.29 | 10.29 | 9.310 | 9.660 | 21,329 | -0.35(-3.50%) |
Mar 25, 2022 | 9.870 | 10.71 | 9.730 | 10.01 | 103,952 | -0.07(-0.69%) |
Mar 24, 2022 | 10.01 | 10.24 | 9.590 | 10.08 | 19,067 | +0.21(+2.13%) |
Mar 23, 2022 | 10.57 | 10.57 | 9.660 | 9.870 | 34,061 | -0.49(-4.73%) |
Mar 22, 2022 | 9.380 | 10.36 | 9.100 | 10.36 | 101,876 | +1.05(+11.28%) |
Mar 21, 2022 | 9.380 | 9.730 | 9.030 | 9.310 | 23,918 | -0.49(-5.00%) |
Mar 18, 2022 | 9.450 | 9.870 | 9.135 | 9.800 | 76,573 | -0.07(-0.71%) |
Mar 17, 2022 | 10.50 | 10.50 | 8.400 | 9.870 | 427,975 | -0.77(-7.24%) |
Mar 16, 2022 | 9.310 | 10.92 | 8.890 | 10.64 | 76,834 | +1.54(+16.92%) |
Mar 15, 2022 | 9.450 | 9.520 | 8.470 | 9.100 | 88,192 | -0.07(-0.76%) |
Mar 14, 2022 | 10.08 | 10.22 | 9.170 | 9.170 | 20,753 | -0.91(-9.03%) |
Mar 11, 2022 | 11.83 | 12.18 | 10.01 | 10.08 | 48,505 | -1.96(-16.28%) |
Mar 10, 2022 | 12.81 | 13.23 | 11.48 | 12.04 | 53,108 | +0.07(+0.58%) |
Mar 09, 2022 | 10.99 | 12.04 | 10.71 | 11.97 | 77,484 | -0.56(-4.47%) |
Mar 08, 2022 | 9.520 | 14.70 | 9.170 | 12.53 | 380,413 | +3.99(+46.72%) |
Mar 07, 2022 | 9.310 | 9.590 | 8.400 | 8.540 | 23,760 | -0.70(-7.58%) |
Mar 04, 2022 | 9.170 | 9.660 | 8.750 | 9.240 | 20,214 | +0.14(+1.54%) |
Mar 03, 2022 | 9.520 | 9.590 | 9.100 | 9.100 | 11,490 | -0.42(-4.41%) |
Mar 02, 2022 | 9.660 | 9.660 | 9.170 | 9.520 | 11,987 | +0.28(+3.03%) |